SGS S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	97.530	97.725	93.040	97.725	97.725	8
2026-10-16	98.685	98.685	93.040	98.685	98.685	9
2026-10-15	99.040	99.220	98.320	99.140	99.140	13,627
2026-10-14	97.500	98.460	97.500	98.100	98.100	13,123
2026-10-13	97.040	97.720	96.960	97.020	97.020	26,533
2026-10-12	96.800	97.280	96.560	96.860	96.860	22,444
2026-10-09	94.850	96.090	94.400	95.380	95.380	29,997
2026-10-08	93.960	94.550	93.440	93.740	93.740	3,408
2026-10-07	93.270	93.880	93.200	93.330	93.330	313,558
2026-10-06	94.440	94.880	93.460	93.700	93.700	71,975
2026-10-05	95.130	95.430	93.700	93.782	93.782	27,312
2026-10-02	94.600	95.240	93.820	94.700	94.700	37,022
2026-10-01	94.620	95.720	93.740	94.050	94.050	51,018
2026-09-30	94.420	95.680	93.820	94.660	94.660	99,308
2026-09-29	94.760	94.820	94.080	94.240	94.240	6,280
2026-09-28	94.810	95.560	94.500	94.500	94.500	8,798
2026-09-25	94.660	95.020	94.120	94.620	94.620	64,831
2026-09-24	94.090	95.240	93.860	94.400	94.400	4,499
2026-09-23	95.110	95.700	94.240	95.130	95.130	38,430
2026-09-22	94.720	96.490	94.600	95.579	95.579	31,573
2026-09-21	93.570	94.580	93.280	94.490	94.490	56,725
2026-09-18	92.860	94.210	92.640	94.210	94.210	162,276
2026-09-17	93.620	93.760	92.940	93.370	93.370	90,889
2026-09-16	92.200	93.180	92.181	92.380	92.380	28,267
2026-09-15	92.670	92.670	91.420	92.561	92.561	34,021
2026-09-14	92.180	93.440	92.020	92.651	92.651	25,191
2026-09-11	92.710	93.000	92.120	92.770	92.770	32,840
2026-09-10	92.160	93.060	91.360	92.340	92.340	32,162
2026-09-09	92.470	93.180	91.640	92.800	92.800	412,608
2026-09-08	90.960	92.980	90.960	92.671	92.671	202,022
2026-09-07	90.380	91.320	90.380	91.084	91.084	72,500
2026-09-04	91.970	92.160	90.780	91.690	91.690	173,118
2026-09-03	92.320	92.940	91.480	92.430	92.430	10,252
2026-09-02	91.890	92.783	91.700	91.890	91.890	49,447
2026-09-01	92.490	92.760	91.800	92.376	92.376	49,562
2026-08-28	93.640	93.900	93.020	93.660	93.660	508,595
2026-08-27	93.370	93.600	92.600	93.330	93.330	64,530
2026-08-26	93.390	93.860	93.157	93.821	93.821	167,574
2026-08-25	93.250	93.900	93.180	93.679	93.679	73,051
2026-08-24	92.770	93.459	92.460	93.459	93.459	40,148
2026-08-21	92.280	93.500	92.180	92.490	92.490	184,650
2026-08-20	93.390	93.860	92.320	92.960	92.960	116,107
2026-08-19	92.410	93.400	92.120	92.510	92.510	318,889
2026-08-18	93.450	93.700	92.579	92.580	92.580	689,638
2026-08-17	94.110	94.420	93.290	93.480	93.480	23,061
2026-08-14	94.680	95.000	93.750	94.440	94.440	31,829
2026-08-13	94.400	94.720	93.960	94.310	94.310	165,047
2026-08-12	95.790	96.000	94.020	94.290	94.290	36,621
2026-08-11	96.470	96.820	95.981	96.638	96.638	24,326
2026-08-10	97.180	97.220	96.000	96.032	96.032	105,895
2026-08-07	96.750	97.460	96.540	96.860	96.860	157,925
2026-08-06	97.970	98.240	96.786	98.015	98.015	179,369
2026-08-05	98.260	100.35	97.700	98.205	98.205	72,724
2026-08-04	97.180	98.370	97.000	97.980	97.980	27,128
2026-08-03	96.080	97.460	95.640	97.105	97.105	210,905
2026-07-31	96.140	96.880	95.766	96.340	96.340	79,364
2026-07-30	96.413	98.080	96.413	97.915	97.915	270,149
2026-07-29	96.800	97.700	96.320	96.920	96.920	770,869
2026-07-28	95.130	96.640	95.000	96.509	96.509	35,891
2026-07-27	94.500	95.080	93.280	94.800	94.800	88,405

Page 1 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.0320 GBX
2025-04-02	0.0320 GBX
2024-04-02	0.0320 GBX
2023-03-30	0.8000 GBX
2022-03-31	0.8000 GBX
2021-03-25	0.8000 GBX
2020-03-26	0.8000 GBX
2019-03-26	0.7800 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.